Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 10, 2024 | 34.92 | 34.94 | 34.81 | 34.91 | 26,339 | +0.05(+0.15%) |
May 09, 2024 | 34.72 | 34.87 | 34.69 | 34.86 | 10,643 | +0.17(+0.48%) |
May 08, 2024 | 34.66 | 34.73 | 34.65 | 34.69 | 13,229 | -0.03(-0.09%) |
May 07, 2024 | 34.69 | 34.76 | 34.68 | 34.72 | 12,384 | +0.11(+0.31%) |
May 06, 2024 | 34.53 | 34.63 | 34.52 | 34.61 | 9,762 | +0.16(+0.48%) |
May 03, 2024 | 34.40 | 34.50 | 34.32 | 34.45 | 16,421 | +0.39(+1.14%) |
May 02, 2024 | 33.97 | 34.13 | 33.85 | 34.06 | 13,877 | +0.13(+0.39%) |
May 01, 2024 | 33.95 | 34.26 | 33.84 | 33.93 | 11,053 | -0.07(-0.21%) |
Apr 30, 2024 | 34.35 | 34.35 | 34.00 | 34.00 | 27,615 | -0.37(-1.08%) |
Apr 29, 2024 | 34.33 | 34.38 | 34.25 | 34.37 | 26,308 | +0.13(+0.37%) |
Apr 26, 2024 | 34.20 | 34.33 | 34.20 | 34.24 | 7,103 | +0.25(+0.75%) |
Apr 25, 2024 | 33.79 | 34.07 | 33.75 | 33.99 | 31,001 | -0.17(-0.50%) |
Apr 24, 2024 | 34.21 | 34.21 | 34.03 | 34.16 | 48,319 | +0.02(+0.06%) |
Apr 23, 2024 | 33.98 | 34.18 | 33.98 | 34.14 | 17,747 | +0.28(+0.83%) |
Apr 22, 2024 | 33.77 | 34.00 | 33.69 | 33.86 | 13,711 | +0.22(+0.66%) |
Apr 19, 2024 | 33.84 | 33.88 | 33.57 | 33.64 | 33,450 | -0.19(-0.56%) |
Apr 18, 2024 | 33.96 | 34.04 | 33.78 | 33.83 | 38,301 | +0.02(+0.04%) |
Apr 17, 2024 | 34.18 | 34.18 | 33.81 | 33.81 | 30,618 | -0.21(-0.63%) |
Apr 16, 2024 | 33.99 | 34.12 | 33.92 | 34.02 | 31,708 | -0.03(-0.09%) |
Apr 15, 2024 | 34.47 | 34.52 | 34.00 | 34.06 | 55,972 | -0.22(-0.65%) |
Apr 12, 2024 | 34.55 | 34.55 | 34.25 | 34.28 | 26,411 | -0.44(-1.26%) |
Apr 11, 2024 | 34.53 | 34.77 | 34.38 | 34.72 | 35,155 | +0.18(+0.51%) |
Apr 10, 2024 | 34.45 | 34.59 | 34.37 | 34.54 | 43,282 | -0.21(-0.60%) |
Apr 09, 2024 | 34.80 | 34.80 | 34.52 | 34.75 | 100,051 | +0.05(+0.15%) |
Apr 08, 2024 | 34.72 | 34.74 | 34.64 | 34.70 | 20,099 | +0.00(+0.01%) |
Apr 05, 2024 | 34.53 | 34.77 | 34.50 | 34.69 | 41,174 | +0.23(+0.67%) |
Apr 04, 2024 | 34.92 | 34.93 | 34.46 | 34.46 | 114,612 | -0.23(-0.66%) |
Apr 03, 2024 | 34.60 | 34.81 | 34.60 | 34.69 | 84,226 | +0.00(+0.01%) |
Apr 02, 2024 | 34.77 | 34.77 | 34.57 | 34.69 | 33,595 | -0.21(-0.60%) |
Apr 01, 2024 | 35.28 | 35.28 | 34.76 | 34.90 | 190,071 | +0.04(+0.13%) |
Mar 28, 2024 | 34.85 | 34.92 | 34.85 | 34.85 | 1,202,840 | +0.00(+0.00%) |
Mar 27, 2024 | 34.90 | 34.90 | 34.85 | 34.85 | 1,115 | +0.01(+0.01%) |
Mar 26, 2024 | 34.89 | 34.89 | 34.84 | 34.85 | 3,985 | +0.00(+0.01%) |
Mar 25, 2024 | 34.85 | 34.85 | 34.85 | 34.85 | 61 | +0.01(+0.01%) |
Mar 22, 2024 | 34.84 | 34.88 | 34.83 | 34.84 | 10,917 | +0.01(+0.04%) |
Mar 21, 2024 | 34.88 | 34.88 | 34.81 | 34.83 | 11,823 | +0.01(+0.03%) |
Mar 20, 2024 | 34.80 | 34.84 | 34.76 | 34.82 | 4,820 | +0.04(+0.11%) |
Mar 19, 2024 | 34.78 | 34.80 | 34.77 | 34.78 | 2,572 | +0.02(+0.05%) |
Mar 18, 2024 | 34.75 | 34.78 | 34.75 | 34.76 | 2,134 | +0.02(+0.05%) |
Mar 15, 2024 | 34.73 | 34.74 | 34.72 | 34.74 | 3,245 | -0.00(-0.01%) |
Mar 14, 2024 | 34.73 | 34.74 | 34.73 | 34.74 | 1,389 | +0.00(+0.01%) |
Mar 13, 2024 | 34.74 | 34.74 | 34.74 | 34.74 | 2 | -0.02(-0.04%) |
Mar 12, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 291 | +0.05(+0.15%) |
Mar 11, 2024 | 34.69 | 34.70 | 34.66 | 34.70 | 868 | +0.02(+0.05%) |
Mar 08, 2024 | 34.73 | 34.73 | 34.69 | 34.69 | 308 | -0.03(-0.09%) |
Mar 07, 2024 | 34.77 | 34.77 | 34.69 | 34.72 | 4,944 | +0.07(+0.20%) |
Mar 06, 2024 | 34.66 | 34.66 | 34.65 | 34.65 | 1,643 | -0.01(-0.01%) |
Mar 05, 2024 | 34.62 | 34.65 | 34.62 | 34.65 | 2,864 | -0.04(-0.12%) |
Mar 04, 2024 | 34.64 | 34.69 | 34.64 | 34.69 | 3,537 | +0.03(+0.09%) |